Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.852 | 3.870 | 3.835 | 3.865 | 103,193 | +0.04(+1.13%) |
Jan 28, 2016 | 3.835 | 3.835 | 3.814 | 3.822 | 64,949 | +0.00(+0.11%) |
Jan 27, 2016 | 3.818 | 3.835 | 3.811 | 3.818 | 88,016 | +0.00(+0.00%) |
Jan 26, 2016 | 3.801 | 3.861 | 3.788 | 3.818 | 172,667 | +0.03(+0.68%) |
Jan 25, 2016 | 3.809 | 3.809 | 3.783 | 3.792 | 70,567 | -0.00(-0.11%) |
Jan 22, 2016 | 3.801 | 3.861 | 3.768 | 3.796 | 114,340 | +0.04(+1.03%) |
Jan 21, 2016 | 3.757 | 3.766 | 3.740 | 3.757 | 49,031 | +0.03(+0.81%) |
Jan 20, 2016 | 3.766 | 3.766 | 3.671 | 3.727 | 138,797 | -0.06(-1.48%) |
Jan 19, 2016 | 3.788 | 3.813 | 3.762 | 3.783 | 156,193 | -0.05(-1.35%) |
Jan 15, 2016 | 3.852 | 3.835 | 3.835 | 3.835 | 69,462 | -0.04(-1.00%) |
Jan 14, 2016 | 3.909 | 3.909 | 3.861 | 3.874 | 87,865 | -0.03(-0.88%) |
Jan 13, 2016 | 3.947 | 3.965 | 3.904 | 3.909 | 35,990 | -0.04(-0.98%) |
Jan 12, 2016 | 4.025 | 4.051 | 3.943 | 3.947 | 71,791 | -0.05(-1.30%) |
Jan 11, 2016 | 4.034 | 4.049 | 3.978 | 3.999 | 62,897 | -0.05(-1.16%) |
Jan 08, 2016 | 4.012 | 4.076 | 3.999 | 4.046 | 55,762 | +0.04(+0.96%) |
Jan 07, 2016 | 3.956 | 4.008 | 3.956 | 4.008 | 35,624 | +0.01(+0.21%) |
Jan 06, 2016 | 3.969 | 4.004 | 3.969 | 3.999 | 48,161 | +0.01(+0.22%) |
Jan 05, 2016 | 3.961 | 4.004 | 3.944 | 3.991 | 58,352 | +0.03(+0.87%) |
Jan 04, 2016 | 3.939 | 3.964 | 3.922 | 3.956 | 45,318 | +0.00(+0.00%) |
Dec 31, 2015 | 3.918 | 3.956 | 3.956 | 3.956 | 65,858 | +0.05(+1.20%) |
Dec 30, 2015 | 3.991 | 4.012 | 3.907 | 3.909 | 65,686 | -0.10(-2.46%) |
Dec 29, 2015 | 4.004 | 4.016 | 3.986 | 4.008 | 72,117 | +0.02(+0.54%) |
Dec 28, 2015 | 3.999 | 4.016 | 3.986 | 3.986 | 124,858 | -0.03(-0.75%) |
Dec 24, 2015 | 4.038 | 4.016 | 4.016 | 4.016 | 27,791 | +0.00(+0.00%) |
Dec 23, 2015 | 3.991 | 4.025 | 3.974 | 4.016 | 87,204 | +0.03(+0.75%) |
Dec 22, 2015 | 3.961 | 3.986 | 3.948 | 3.986 | 95,507 | +0.02(+0.43%) |
Dec 21, 2015 | 3.982 | 3.982 | 3.952 | 3.969 | 147,675 | +0.00(+0.11%) |
Dec 18, 2015 | 3.918 | 3.982 | 3.901 | 3.965 | 131,808 | +0.02(+0.43%) |
Dec 17, 2015 | 3.862 | 3.969 | 3.862 | 3.948 | 180,621 | +0.06(+1.49%) |
Dec 16, 2015 | 3.841 | 3.892 | 3.803 | 3.890 | 64,175 | +0.05(+1.40%) |
Dec 15, 2015 | 3.777 | 3.862 | 3.764 | 3.837 | 97,431 | +0.08(+2.05%) |
Dec 14, 2015 | 3.742 | 3.807 | 3.721 | 3.759 | 172,223 | -0.05(-1.35%) |
Dec 11, 2015 | 3.918 | 3.956 | 3.807 | 3.811 | 134,132 | -0.15(-3.68%) |
Dec 10, 2015 | 3.965 | 3.978 | 3.935 | 3.956 | 51,332 | +0.00(+0.00%) |
Dec 09, 2015 | 3.969 | 3.974 | 3.948 | 3.956 | 49,293 | -0.01(-0.32%) |
Dec 08, 2015 | 3.957 | 3.969 | 3.948 | 3.969 | 19,848 | +0.01(+0.21%) |
Dec 07, 2015 | 3.969 | 3.982 | 3.952 | 3.961 | 36,231 | -0.02(-0.53%) |
Dec 04, 2015 | 4.012 | 4.019 | 3.978 | 3.982 | 58,248 | -0.05(-1.26%) |
Dec 03, 2015 | 3.995 | 4.033 | 3.986 | 4.033 | 66,311 | +0.04(+0.96%) |
Dec 02, 2015 | 4.008 | 4.012 | 3.995 | 3.995 | 40,972 | -0.00(-0.10%) |
Dec 01, 2015 | 3.986 | 3.999 | 3.974 | 3.999 | 29,873 | +0.03(+0.63%) |
Nov 30, 2015 | 3.969 | 3.974 | 3.961 | 3.974 | 65,407 | +0.00(+0.11%) |
Nov 27, 2015 | 3.948 | 3.969 | 3.948 | 3.969 | 19,230 | +0.01(+0.32%) |
Nov 25, 2015 | 3.935 | 3.957 | 3.957 | 3.957 | 82,445 | +0.01(+0.32%) |
Nov 24, 2015 | 3.935 | 3.961 | 3.935 | 3.944 | 52,258 | -0.01(-0.21%) |
Nov 23, 2015 | 3.974 | 3.978 | 3.944 | 3.952 | 60,938 | -0.02(-0.43%) |
Nov 20, 2015 | 3.999 | 4.006 | 3.969 | 3.969 | 76,582 | -0.03(-0.85%) |
Nov 19, 2015 | 4.024 | 4.024 | 4.003 | 4.003 | 80,980 | -0.03(-0.63%) |
Nov 18, 2015 | 4.041 | 4.049 | 3.999 | 4.029 | 80,077 | -0.02(-0.52%) |
Nov 17, 2015 | 4.063 | 4.063 | 4.041 | 4.050 | 48,840 | -0.01(-0.31%) |
Nov 16, 2015 | 4.058 | 4.075 | 4.058 | 4.063 | 14,882 | -0.00(-0.10%) |
Nov 13, 2015 | 4.054 | 4.088 | 4.050 | 4.067 | 78,697 | +0.02(+0.54%) |
Nov 12, 2015 | 4.037 | 4.050 | 4.037 | 4.045 | 50,489 | +0.01(+0.20%) |
Nov 11, 2015 | 4.041 | 4.050 | 4.033 | 4.037 | 56,133 | -0.01(-0.31%) |
Nov 10, 2015 | 4.033 | 4.058 | 4.033 | 4.050 | 28,130 | +0.00(+0.10%) |
Nov 09, 2015 | 4.080 | 4.097 | 4.033 | 4.046 | 64,632 | -0.04(-1.04%) |
Nov 06, 2015 | 4.084 | 4.099 | 4.046 | 4.088 | 30,943 | +0.00(+0.10%) |
Nov 05, 2015 | 4.122 | 4.161 | 4.076 | 4.084 | 35,482 | -0.04(-0.92%) |
Nov 04, 2015 | 4.156 | 4.172 | 4.122 | 4.122 | 25,525 | -0.03(-0.81%) |
Nov 03, 2015 | 4.172 | 4.257 | 4.156 | 4.156 | 52,186 | -0.01(-0.30%) |
Nov 02, 2015 | 4.160 | 4.193 | 4.160 | 4.168 | 45,921 | +0.02(+0.51%) |
Oct 30, 2015 | 4.118 | 4.156 | 4.118 | 4.147 | 40,417 | +0.02(+0.41%) |
Oct 29, 2015 | 4.118 | 4.134 | 4.118 | 4.130 | 45,529 | -0.02(-0.41%) |
Oct 28, 2015 | 4.109 | 4.172 | 4.099 | 4.147 | 53,680 | +0.04(+1.03%) |
Oct 27, 2015 | 4.084 | 4.118 | 4.076 | 4.105 | 79,574 | +0.01(+0.31%) |
Oct 26, 2015 | 4.105 | 4.105 | 4.088 | 4.092 | 40,147 | -0.00(-0.10%) |
Oct 23, 2015 | 4.105 | 4.109 | 4.080 | 4.097 | 65,387 | -0.02(-0.41%) |
Oct 22, 2015 | 4.054 | 4.113 | 4.054 | 4.113 | 51,148 | +0.07(+1.67%) |
Oct 21, 2015 | 4.042 | 4.057 | 4.042 | 4.046 | 107,831 | +0.00(+0.00%) |
Oct 20, 2015 | 4.038 | 4.046 | 4.038 | 4.046 | 21,400 | +0.00(+0.01%) |
Oct 19, 2015 | 4.050 | 4.052 | 4.038 | 4.046 | 125,659 | -0.01(-0.32%) |
Oct 16, 2015 | 4.054 | 4.076 | 4.046 | 4.059 | 106,304 | +0.00(+0.10%) |
Oct 15, 2015 | 4.097 | 4.101 | 4.054 | 4.054 | 71,489 | -0.04(-0.93%) |
Oct 14, 2015 | 4.084 | 4.101 | 4.080 | 4.092 | 19,115 | -0.01(-0.31%) |
Oct 13, 2015 | 4.097 | 4.106 | 4.088 | 4.105 | 26,611 | -0.02(-0.41%) |
Oct 12, 2015 | 4.080 | 4.139 | 4.076 | 4.122 | 30,002 | +0.03(+0.82%) |
Oct 09, 2015 | 4.067 | 4.113 | 4.067 | 4.088 | 56,490 | +0.02(+0.52%) |
Oct 08, 2015 | 4.033 | 4.084 | 4.029 | 4.067 | 79,747 | +0.02(+0.42%) |
Oct 07, 2015 | 4.063 | 4.063 | 4.042 | 4.050 | 42,161 | +0.02(+0.42%) |
Oct 06, 2015 | 4.008 | 4.033 | 4.000 | 4.033 | 31,402 | +0.03(+0.73%) |
Oct 05, 2015 | 3.992 | 4.017 | 3.992 | 4.004 | 50,004 | +0.01(+0.31%) |
Oct 02, 2015 | 3.971 | 4.016 | 3.962 | 3.992 | 80,294 | +0.03(+0.63%) |
Oct 01, 2015 | 3.988 | 3.988 | 3.962 | 3.967 | 46,067 | +0.00(+0.00%) |
Sep 30, 2015 | 3.971 | 3.992 | 3.958 | 3.967 | 52,318 | +0.00(+0.00%) |
Sep 29, 2015 | 4.070 | 4.070 | 3.967 | 3.967 | 31,628 | -0.05(-1.25%) |
Sep 28, 2015 | 4.025 | 4.046 | 4.013 | 4.017 | 32,416 | -0.03(-0.82%) |
Sep 25, 2015 | 4.050 | 4.081 | 4.038 | 4.050 | 25,681 | -0.02(-0.51%) |
Sep 24, 2015 | 4.054 | 4.084 | 4.017 | 4.071 | 19,449 | -0.03(-0.61%) |
Sep 23, 2015 | 4.075 | 4.150 | 4.046 | 4.096 | 53,216 | -0.00(-0.10%) |
Sep 22, 2015 | 4.013 | 4.138 | 4.013 | 4.100 | 55,467 | +0.03(+0.82%) |
Sep 21, 2015 | 4.046 | 4.075 | 4.042 | 4.067 | 27,930 | -0.01(-0.20%) |
Sep 18, 2015 | 3.992 | 4.188 | 3.992 | 4.075 | 52,074 | +0.05(+1.24%) |
Sep 17, 2015 | 3.983 | 4.025 | 3.841 | 4.025 | 79,908 | +0.04(+1.05%) |
Sep 16, 2015 | 3.950 | 4.058 | 3.950 | 3.983 | 139,368 | +0.03(+0.63%) |
Sep 15, 2015 | 3.937 | 3.975 | 3.937 | 3.958 | 77,257 | +0.00(+0.11%) |
Sep 14, 2015 | 3.942 | 3.962 | 3.942 | 3.954 | 140,027 | -0.01(-0.21%) |
Sep 11, 2015 | 3.933 | 3.971 | 3.933 | 3.962 | 23,717 | +0.01(+0.21%) |
Sep 10, 2015 | 3.958 | 3.958 | 3.946 | 3.954 | 45,662 | -0.00(-0.11%) |
Sep 09, 2015 | 3.983 | 3.983 | 3.942 | 3.958 | 87,347 | -0.03(-0.63%) |
Sep 08, 2015 | 3.992 | 4.008 | 3.979 | 3.983 | 55,174 | -0.03(-0.72%) |
Sep 04, 2015 | 3.979 | 4.012 | 4.012 | 4.012 | 41,297 | +0.00(+0.00%) |
Sep 03, 2015 | 4.016 | 4.025 | 3.987 | 4.012 | 64,279 | -0.02(-0.62%) |
Sep 02, 2015 | 3.979 | 4.058 | 3.979 | 4.037 | 67,585 | +0.05(+1.35%) |
Sep 01, 2015 | 3.967 | 3.987 | 3.963 | 3.983 | 94,315 | -0.01(-0.31%) |
Aug 31, 2015 | 3.942 | 3.996 | 3.942 | 3.996 | 18,934 | +0.02(+0.63%) |
Aug 28, 2015 | 3.950 | 3.971 | 3.938 | 3.971 | 51,158 | -0.01(-0.21%) |
Aug 27, 2015 | 3.917 | 3.979 | 3.917 | 3.979 | 91,175 | +0.06(+1.59%) |
Aug 26, 2015 | 3.909 | 3.919 | 3.896 | 3.917 | 70,720 | +0.02(+0.53%) |
Aug 25, 2015 | 3.872 | 3.901 | 3.862 | 3.896 | 103,676 | +0.04(+1.07%) |
Aug 24, 2015 | 3.416 | 3.863 | 3.313 | 3.855 | 213,428 | -0.04(-0.96%) |
Aug 21, 2015 | 3.896 | 3.917 | 3.855 | 3.892 | 78,069 | -0.02(-0.53%) |
Aug 20, 2015 | 3.913 | 3.942 | 3.888 | 3.913 | 144,836 | -0.02(-0.42%) |
Aug 19, 2015 | 3.917 | 3.950 | 3.909 | 3.929 | 106,446 | -0.03(-0.73%) |
Aug 18, 2015 | 3.950 | 3.975 | 3.950 | 3.958 | 42,906 | -0.02(-0.52%) |
Aug 17, 2015 | 3.963 | 3.987 | 3.950 | 3.979 | 96,312 | +0.01(+0.31%) |
Aug 14, 2015 | 3.934 | 3.967 | 3.934 | 3.967 | 78,895 | +0.01(+0.31%) |
Aug 13, 2015 | 3.979 | 3.981 | 3.934 | 3.954 | 204,618 | -0.04(-0.93%) |
Aug 12, 2015 | 3.996 | 4.000 | 3.971 | 3.992 | 62,919 | -0.01(-0.31%) |
Aug 11, 2015 | 3.983 | 4.016 | 3.975 | 4.004 | 41,316 | +0.02(+0.52%) |
Aug 10, 2015 | 3.967 | 3.983 | 3.963 | 3.983 | 94,403 | +0.01(+0.31%) |
Aug 07, 2015 | 4.012 | 4.012 | 3.963 | 3.971 | 63,299 | -0.03(-0.82%) |
Aug 06, 2015 | 3.983 | 4.012 | 3.971 | 4.004 | 33,892 | +0.01(+0.30%) |
Aug 05, 2015 | 4.012 | 4.016 | 3.983 | 3.992 | 79,595 | -0.03(-0.70%) |
Aug 04, 2015 | 4.008 | 4.037 | 4.004 | 4.020 | 56,663 | +0.01(+0.20%) |
Aug 03, 2015 | 4.024 | 4.033 | 3.979 | 4.012 | 91,632 | +0.01(+0.21%) |
Jul 31, 2015 | 3.971 | 4.008 | 3.963 | 4.004 | 93,151 | +0.04(+1.04%) |
Jul 30, 2015 | 3.955 | 3.967 | 3.950 | 3.963 | 51,912 | +0.01(+0.31%) |
Jul 29, 2015 | 3.967 | 3.992 | 3.950 | 3.950 | 113,860 | -0.01(-0.31%) |
Jul 28, 2015 | 3.967 | 3.987 | 3.959 | 3.963 | 75,959 | -0.00(-0.05%) |
Jul 27, 2015 | 4.041 | 4.046 | 3.959 | 3.965 | 79,300 | -0.06(-1.58%) |
Jul 24, 2015 | 4.029 | 4.049 | 4.012 | 4.028 | 42,800 | +0.01(+0.31%) |
Jul 23, 2015 | 4.070 | 4.070 | 4.016 | 4.016 | 37,211 | -0.03(-0.71%) |
Jul 22, 2015 | 4.045 | 4.055 | 4.037 | 4.045 | 36,062 | +0.01(+0.20%) |
Jul 21, 2015 | 4.074 | 4.094 | 4.024 | 4.037 | 69,818 | -0.05(-1.11%) |
Jul 20, 2015 | 4.123 | 4.127 | 4.082 | 4.082 | 48,118 | -0.03(-0.70%) |
Jul 17, 2015 | 4.115 | 4.131 | 4.111 | 4.111 | 52,679 | -0.02(-0.50%) |
Jul 16, 2015 | 4.168 | 4.176 | 4.127 | 4.131 | 120,018 | +0.00(+0.00%) |
Jul 15, 2015 | 4.135 | 4.135 | 4.127 | 4.131 | 32,404 | -0.00(-0.10%) |
Jul 14, 2015 | 4.127 | 4.135 | 4.119 | 4.135 | 86,494 | +0.02(+0.40%) |
Jul 13, 2015 | 4.111 | 4.131 | 4.111 | 4.119 | 60,491 | +0.01(+0.30%) |
Jul 10, 2015 | 4.082 | 4.152 | 4.082 | 4.107 | 56,916 | +0.01(+0.30%) |
Jul 09, 2015 | 4.127 | 4.127 | 4.094 | 4.094 | 45,461 | -0.01(-0.30%) |
Jul 08, 2015 | 4.086 | 4.107 | 4.078 | 4.107 | 33,348 | +0.00(+0.00%) |
Jul 07, 2015 | 4.086 | 4.115 | 4.078 | 4.107 | 62,718 | +0.01(+0.30%) |
Jul 06, 2015 | 4.074 | 4.102 | 4.062 | 4.094 | 74,417 | -0.00(-0.10%) |
Jul 02, 2015 | 4.098 | 4.098 | 4.098 | 4.098 | 96,712 | +0.00(+0.00%) |
Jul 01, 2015 | 4.102 | 4.107 | 4.094 | 4.098 | 36,095 | +0.00(+0.10%) |
Jun 30, 2015 | 4.021 | 4.102 | 4.021 | 4.094 | 108,951 | +0.07(+1.82%) |
Jun 29, 2015 | 4.017 | 4.033 | 3.907 | 4.021 | 317,462 | -0.07(-1.69%) |
Jun 26, 2015 | 4.176 | 4.176 | 4.086 | 4.090 | 141,342 | -0.07(-1.76%) |
Jun 25, 2015 | 4.221 | 4.221 | 4.164 | 4.164 | 43,942 | -0.05(-1.16%) |
Jun 24, 2015 | 4.257 | 4.278 | 4.196 | 4.212 | 36,505 | -0.05(-1.24%) |
Jun 23, 2015 | 4.241 | 4.412 | 4.184 | 4.265 | 136,568 | +0.01(+0.19%) |
Jun 22, 2015 | 4.274 | 4.274 | 4.257 | 4.257 | 14,087 | -0.00(-0.10%) |
Jun 19, 2015 | 4.269 | 4.274 | 4.249 | 4.261 | 30,987 | -0.00(-0.10%) |
Jun 18, 2015 | 4.261 | 4.327 | 4.237 | 4.265 | 68,248 | +0.02(+0.38%) |
Jun 17, 2015 | 4.245 | 4.274 | 4.245 | 4.249 | 54,021 | -0.00(-0.10%) |
Jun 16, 2015 | 4.257 | 4.269 | 4.245 | 4.253 | 13,895 | +0.01(+0.19%) |
Jun 15, 2015 | 4.225 | 4.290 | 4.225 | 4.245 | 69,593 | -0.02(-0.48%) |
Jun 12, 2015 | 4.245 | 4.282 | 4.245 | 4.265 | 27,725 | -0.01(-0.19%) |
Jun 11, 2015 | 4.286 | 4.286 | 4.245 | 4.274 | 62,033 | -0.02(-0.38%) |
Jun 10, 2015 | 4.322 | 4.351 | 4.278 | 4.290 | 63,417 | -0.06(-1.40%) |
Jun 09, 2015 | 4.290 | 4.351 | 4.274 | 4.351 | 76,940 | +0.03(+0.75%) |
Jun 08, 2015 | 4.326 | 4.352 | 4.307 | 4.318 | 33,761 | -0.02(-0.56%) |
Jun 05, 2015 | 4.395 | 4.411 | 4.335 | 4.343 | 51,211 | -0.04(-0.92%) |
Jun 04, 2015 | 4.355 | 4.488 | 4.326 | 4.383 | 95,748 | +0.03(+0.74%) |
Jun 03, 2015 | 4.326 | 4.359 | 4.314 | 4.351 | 51,033 | +0.03(+0.65%) |
Jun 02, 2015 | 4.294 | 4.383 | 4.285 | 4.322 | 76,895 | +0.03(+0.66%) |
Jun 01, 2015 | 4.286 | 4.294 | 4.274 | 4.294 | 48,174 | +0.02(+0.47%) |
May 29, 2015 | 4.266 | 4.278 | 4.262 | 4.274 | 33,090 | +0.01(+0.19%) |
May 28, 2015 | 4.274 | 4.274 | 4.258 | 4.266 | 29,059 | -0.00(-0.09%) |
May 27, 2015 | 4.278 | 4.294 | 4.262 | 4.270 | 57,644 | -0.00(-0.05%) |
May 26, 2015 | 4.258 | 4.272 | 4.250 | 4.272 | 21,568 | +0.00(+0.12%) |
May 22, 2015 | 4.270 | 4.267 | 4.267 | 4.267 | 87,055 | +0.01(+0.12%) |
May 21, 2015 | 4.254 | 4.262 | 4.229 | 4.262 | 53,108 | +0.02(+0.57%) |
May 20, 2015 | 4.254 | 4.278 | 4.205 | 4.237 | 94,029 | -0.01(-0.19%) |
May 19, 2015 | 4.242 | 4.250 | 4.230 | 4.246 | 104,119 | +0.02(+0.57%) |
May 18, 2015 | 4.274 | 4.274 | 4.144 | 4.221 | 121,538 | -0.04(-1.04%) |
May 15, 2015 | 4.286 | 4.286 | 4.258 | 4.266 | 54,040 | -0.01(-0.19%) |
May 14, 2015 | 4.262 | 4.282 | 4.258 | 4.274 | 28,891 | +0.01(+0.19%) |
May 13, 2015 | 4.282 | 4.290 | 4.250 | 4.266 | 43,497 | -0.01(-0.19%) |
May 12, 2015 | 4.258 | 4.279 | 4.254 | 4.274 | 39,333 | -0.01(-0.28%) |
May 11, 2015 | 4.318 | 4.318 | 4.286 | 4.286 | 47,966 | -0.02(-0.44%) |
May 08, 2015 | 4.326 | 4.326 | 4.305 | 4.305 | 31,661 | -0.00(-0.03%) |
May 07, 2015 | 4.310 | 4.318 | 4.286 | 4.306 | 57,740 | +0.02(+0.38%) |
May 06, 2015 | 4.286 | 4.293 | 4.284 | 4.290 | 25,947 | +0.01(+0.28%) |
May 05, 2015 | 4.274 | 4.294 | 4.274 | 4.278 | 69,396 | +0.00(+0.00%) |
May 04, 2015 | 4.314 | 4.331 | 4.278 | 4.278 | 73,256 | -0.03(-0.65%) |
May 01, 2015 | 4.306 | 4.314 | 4.294 | 4.306 | 36,347 | +0.02(+0.47%) |
Apr 30, 2015 | 4.250 | 4.286 | 4.244 | 4.286 | 50,606 | +0.05(+1.14%) |
Apr 29, 2015 | 4.246 | 4.250 | 4.238 | 4.238 | 13,109 | -0.01(-0.28%) |
Apr 28, 2015 | 4.242 | 4.254 | 4.238 | 4.250 | 75,237 | +0.02(+0.38%) |
Apr 27, 2015 | 4.238 | 4.242 | 4.226 | 4.234 | 50,229 | -0.01(-0.28%) |
Apr 24, 2015 | 4.250 | 4.250 | 4.238 | 4.246 | 27,825 | +0.00(+0.00%) |
Apr 23, 2015 | 4.250 | 4.258 | 4.242 | 4.246 | 31,648 | -0.01(-0.28%) |
Apr 22, 2015 | 4.254 | 4.262 | 4.250 | 4.258 | 35,520 | +0.00(+0.09%) |
Apr 21, 2015 | 4.242 | 4.254 | 4.238 | 4.254 | 22,411 | +0.01(+0.25%) |
Apr 20, 2015 | 4.250 | 4.254 | 4.242 | 4.243 | 56,033 | +0.01(+0.13%) |
Apr 17, 2015 | 4.246 | 4.246 | 4.226 | 4.238 | 46,621 | +0.00(+0.09%) |
Apr 16, 2015 | 4.242 | 4.242 | 4.220 | 4.234 | 47,822 | +0.00(+0.00%) |
Apr 15, 2015 | 4.238 | 4.246 | 4.226 | 4.234 | 56,347 | +0.00(+0.00%) |
Apr 14, 2015 | 4.238 | 4.238 | 4.226 | 4.234 | 35,368 | +0.02(+0.48%) |
Apr 13, 2015 | 4.242 | 4.242 | 4.214 | 4.214 | 27,128 | -0.00(-0.10%) |
Apr 10, 2015 | 4.238 | 4.238 | 4.218 | 4.218 | 33,554 | +0.00(+0.10%) |
Apr 09, 2015 | 4.234 | 4.238 | 4.210 | 4.214 | 44,124 | +0.00(+0.00%) |
Apr 08, 2015 | 4.226 | 4.238 | 4.206 | 4.214 | 90,122 | -0.03(-0.72%) |
Apr 07, 2015 | 4.210 | 4.244 | 4.210 | 4.244 | 56,881 | +0.02(+0.44%) |
Apr 06, 2015 | 4.206 | 4.230 | 4.206 | 4.226 | 75,414 | -0.01(-0.19%) |
Apr 02, 2015 | 4.222 | 4.234 | 4.234 | 4.234 | 46,198 | +0.01(+0.19%) |
Apr 01, 2015 | 4.246 | 4.246 | 4.194 | 4.226 | 30,716 | +0.01(+0.28%) |
Mar 31, 2015 | 4.202 | 4.218 | 4.198 | 4.214 | 62,865 | +0.00(+0.09%) |
Mar 30, 2015 | 4.234 | 4.234 | 4.202 | 4.210 | 21,153 | +0.01(+0.16%) |
Mar 27, 2015 | 4.214 | 4.214 | 4.202 | 4.203 | 28,542 | +0.00(+0.03%) |
Mar 26, 2015 | 4.202 | 4.218 | 4.190 | 4.202 | 55,403 | +0.01(+0.19%) |
Mar 25, 2015 | 4.190 | 4.202 | 4.170 | 4.194 | 63,470 | +0.01(+0.29%) |
Mar 24, 2015 | 4.170 | 4.186 | 4.162 | 4.182 | 98,520 | -0.02(-0.47%) |
Mar 23, 2015 | 4.162 | 4.202 | 4.162 | 4.202 | 51,423 | +0.02(+0.38%) |
Mar 20, 2015 | 4.190 | 4.210 | 4.182 | 4.186 | 33,524 | -0.00(-0.09%) |
Mar 19, 2015 | 4.186 | 4.230 | 4.182 | 4.190 | 59,827 | -0.01(-0.19%) |
Mar 18, 2015 | 4.230 | 4.230 | 4.182 | 4.198 | 72,252 | -0.02(-0.57%) |
Mar 17, 2015 | 4.218 | 4.222 | 4.182 | 4.222 | 85,133 | +0.02(+0.38%) |
Mar 16, 2015 | 4.238 | 4.242 | 4.206 | 4.206 | 80,616 | -0.02(-0.47%) |
Mar 13, 2015 | 4.222 | 4.230 | 4.210 | 4.226 | 29,097 | +0.01(+0.19%) |
Mar 12, 2015 | 4.238 | 4.238 | 4.210 | 4.218 | 102,013 | -0.02(-0.56%) |
Mar 11, 2015 | 4.246 | 4.254 | 4.230 | 4.242 | 22,064 | +0.00(+0.00%) |
Mar 10, 2015 | 4.262 | 4.278 | 4.238 | 4.242 | 106,753 | -0.00(-0.09%) |
Mar 09, 2015 | 4.254 | 4.254 | 4.230 | 4.246 | 58,363 | +0.02(+0.37%) |
Mar 06, 2015 | 4.250 | 4.253 | 4.230 | 4.230 | 84,105 | -0.03(-0.74%) |
Mar 05, 2015 | 4.254 | 4.273 | 4.254 | 4.261 | 61,993 | +0.01(+0.19%) |
Mar 04, 2015 | 4.238 | 4.254 | 4.230 | 4.254 | 37,054 | +0.02(+0.56%) |
Mar 03, 2015 | 4.242 | 4.242 | 4.230 | 4.230 | 92,043 | -0.02(-0.46%) |
Mar 02, 2015 | 4.281 | 4.281 | 4.238 | 4.250 | 63,205 | +0.00(+0.00%) |
Feb 27, 2015 | 4.242 | 4.254 | 4.226 | 4.250 | 82,245 | +0.01(+0.19%) |
Feb 26, 2015 | 4.254 | 4.273 | 4.238 | 4.242 | 50,812 | -0.03(-0.65%) |
Feb 25, 2015 | 4.261 | 4.281 | 4.242 | 4.269 | 96,282 | -0.02(-0.37%) |
Feb 24, 2015 | 4.234 | 4.293 | 4.230 | 4.285 | 64,090 | +0.05(+1.12%) |
Feb 23, 2015 | 4.238 | 4.254 | 4.230 | 4.238 | 69,359 | -0.02(-0.35%) |
Feb 20, 2015 | 4.230 | 4.269 | 4.230 | 4.253 | 49,294 | +0.01(+0.34%) |
Feb 19, 2015 | 4.226 | 4.242 | 4.226 | 4.238 | 38,129 | +0.00(+0.11%) |
Feb 18, 2015 | 4.206 | 4.261 | 4.190 | 4.234 | 76,270 | +0.05(+1.13%) |
Feb 17, 2015 | 4.238 | 4.258 | 4.178 | 4.186 | 194,141 | -0.05(-1.12%) |
Feb 13, 2015 | 4.277 | 4.234 | 4.234 | 4.234 | 46,798 | -0.00(-0.11%) |
Feb 12, 2015 | 4.230 | 4.242 | 4.230 | 4.239 | 46,077 | +0.00(+0.11%) |
Feb 11, 2015 | 4.230 | 4.250 | 4.223 | 4.234 | 29,075 | +0.00(+0.09%) |
Feb 10, 2015 | 4.242 | 4.265 | 4.218 | 4.230 | 121,475 | -0.01(-0.19%) |
Feb 09, 2015 | 4.199 | 4.238 | 4.199 | 4.238 | 41,581 | +0.02(+0.47%) |
Feb 06, 2015 | 4.195 | 4.218 | 4.187 | 4.218 | 94,822 | +0.02(+0.37%) |
Feb 05, 2015 | 4.234 | 4.234 | 4.187 | 4.202 | 97,870 | +0.00(+0.09%) |
Feb 04, 2015 | 4.238 | 4.238 | 4.199 | 4.199 | 97,821 | -0.03(-0.78%) |
Feb 03, 2015 | 4.195 | 4.265 | 4.177 | 4.231 | 134,505 | +0.05(+1.25%) |